共立メンテナンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/05/10 | 1,295.8 | 1,354.2 | 1,287.5 | 1,337.5 | +58.3 | +4.6% | 205,920 |
| 2013/05/09 | 1,314.6 | 1,314.6 | 1,279.2 | 1,279.2 | -33.3 | -2.5% | 113,280 |
| 2013/05/08 | 1,262.5 | 1,325 | 1,262.5 | 1,312.5 | +60.4 | +4.8% | 309,120 |
| 2013/05/07 | 1,249.2 | 1,260.4 | 1,246.3 | 1,252.1 | +13.8 | +1.1% | 116,400 |
| 2013/05/02 | 1,220.8 | 1,240.4 | 1,220 | 1,238.3 | +14.1 | +1.2% | 69,840 |
| 2013/05/01 | 1,232.1 | 1,240.4 | 1,216.7 | 1,224.2 | -2.1 | -0.2% | 73,200 |
| 2013/04/30 | 1,208.3 | 1,239.6 | 1,208.3 | 1,226.3 | +10 | +0.8% | 87,120 |
| 2013/04/26 | 1,268.8 | 1,268.8 | 1,216.3 | 1,216.3 | -48.3 | -3.8% | 202,080 |
| 2013/04/25 | 1,208.8 | 1,268.8 | 1,208.8 | 1,264.6 | +56.3 | +4.7% | 229,920 |
| 2013/04/24 | 1,187.5 | 1,208.3 | 1,187.5 | 1,208.3 | +27.9 | +2.4% | 148,320 |
| 2013/04/23 | 1,174.2 | 1,184.2 | 1,170.8 | 1,180.4 | +10.8 | +0.9% | 75,120 |
| 2013/04/22 | 1,164.6 | 1,177.1 | 1,162.5 | 1,169.6 | +8.3 | +0.7% | 155,280 |
| 2013/04/19 | 1,152.1 | 1,162.1 | 1,136.3 | 1,161.3 | +10 | +0.9% | 71,760 |
| 2013/04/18 | 1,139.6 | 1,162.5 | 1,127.9 | 1,151.3 | +11.7 | +1% | 152,400 |
| 2013/04/17 | 1,115.4 | 1,143.8 | 1,115 | 1,139.6 | +24.6 | +2.2% | 139,200 |
| 2013/04/16 | 1,100.8 | 1,120.4 | 1,096.3 | 1,115 | -4.6 | -0.4% | 91,920 |
| 2013/04/15 | 1,114.6 | 1,127.9 | 1,114.2 | 1,119.6 | -1.7 | -0.2% | 87,360 |
| 2013/04/12 | 1,117.1 | 1,126.7 | 1,111.7 | 1,121.3 | -5.4 | -0.5% | 107,760 |
| 2013/04/11 | 1,125.4 | 1,131.3 | 1,112.1 | 1,126.7 | +1.3 | +0.1% | 88,560 |
| 2013/04/10 | 1,125.4 | 1,131.3 | 1,113.8 | 1,125.4 | -1.3 | -0.1% | 100,320 |
| 2013/04/09 | 1,140.8 | 1,140.8 | 1,116.7 | 1,126.7 | -14.1 | -1.2% | 98,640 |
| 2013/04/08 | 1,133.3 | 1,143.8 | 1,108.8 | 1,140.8 | +27 | +2.4% | 158,400 |
| 2013/04/05 | 1,142.9 | 1,150.4 | 1,107.1 | 1,113.8 | +22.5 | +2.1% | 251,280 |
| 2013/04/04 | 1,048.8 | 1,092.9 | 1,022.1 | 1,091.3 | +43 | +4.1% | 149,520 |
| 2013/04/03 | 1,041.3 | 1,060.8 | 1,037.1 | 1,048.3 | +15.4 | +1.5% | 131,520 |
| 2013/04/02 | 983.3 | 1,040 | 970.8 | 1,032.9 | +10.4 | +1% | 247,920 |
| 2013/04/01 | 1,101.3 | 1,101.3 | 1,021.7 | 1,022.5 | -87.1 | -7.8% | 232,800 |
| 2013/03/29 | 1,142.9 | 1,143.3 | 1,098.8 | 1,109.6 | -38.7 | -3.4% | 132,720 |
| 2013/03/28 | 1,135.4 | 1,153.8 | 1,134.2 | 1,148.3 | +14.5 | +1.3% | 143,760 |
| 2013/03/27 | 1,100.4 | 1,133.8 | 1,100 | 1,133.8 | +16.3 | +1.5% | 318,000 |
| 2013/03/26 | 1,103.3 | 1,120.8 | 1,097.9 | 1,117.5 | +9.2 | +0.8% | 440,880 |
| 2013/03/25 | 1,119.2 | 1,122.9 | 1,107.1 | 1,108.3 | -10 | -0.9% | 181,200 |
| 2013/03/22 | 1,118.8 | 1,125 | 1,102.1 | 1,118.3 | +6.2 | +0.6% | 137,040 |
| 2013/03/21 | 1,092.5 | 1,115.8 | 1,089.6 | 1,112.1 | +18.3 | +1.7% | 176,400 |
| 2013/03/19 | 1,095.8 | 1,097.1 | 1,090.4 | 1,093.8 | +5.5 | +0.5% | 68,160 |
| 2013/03/18 | 1,090 | 1,096.3 | 1,086.3 | 1,088.3 | -1.3 | -0.1% | 92,640 |
| 2013/03/15 | 1,087.5 | 1,099.6 | 1,086.3 | 1,089.6 | +2.9 | +0.3% | 120,000 |
| 2013/03/14 | 1,092.9 | 1,096.3 | 1,078.3 | 1,086.7 | -4.6 | -0.4% | 123,600 |
| 2013/03/13 | 1,094.6 | 1,102.5 | 1,084.6 | 1,091.3 | +2.1 | +0.2% | 72,720 |
| 2013/03/12 | 1,109.6 | 1,110 | 1,083.8 | 1,089.2 | -18.7 | -1.7% | 141,120 |
| 2013/03/11 | 1,092.9 | 1,112.5 | 1,092.9 | 1,107.9 | +15.4 | +1.4% | 102,240 |
| 2013/03/08 | 1,095 | 1,097.9 | 1,083.3 | 1,092.5 | -1.3 | -0.1% | 135,840 |
| 2013/03/07 | 1,108.3 | 1,115.8 | 1,092.5 | 1,093.8 | -4.1 | -0.4% | 100,560 |
| 2013/03/06 | 1,072.5 | 1,098.3 | 1,072.5 | 1,097.9 | +38.3 | +3.6% | 142,560 |
| 2013/03/05 | 1,040.8 | 1,060 | 1,039.6 | 1,059.6 | +22.9 | +2.2% | 141,120 |
| 2013/03/04 | 1,036.7 | 1,041.3 | 1,030.4 | 1,036.7 | +9.2 | +0.9% | 109,200 |
| 2013/03/01 | 1,032.9 | 1,034.6 | 1,026.7 | 1,027.5 | +0.8 | +0.1% | 76,320 |
| 2013/02/28 | 1,019.6 | 1,031.3 | 1,017.5 | 1,026.7 | +13.8 | +1.4% | 63,840 |
| 2013/02/27 | 1,032.9 | 1,033.3 | 1,012.5 | 1,012.9 | -17.1 | -1.7% | 83,280 |
| 2013/02/26 | 1,014.6 | 1,030.4 | 1,010.8 | 1,030 | +3.3 | +0.3% | 86,400 |
3001～
3050
件表示中 / 6471件
類似銘柄と比較する
現在ご覧いただいている「共立メンテ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 共立メンテ | 340,000円 | +19.7% | +16.7% | 1.35% | 14.76倍 | 2.67倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| ＤｅＮＡ | 228,400円 | -8.5% | -21.4% | 1.75% | 16.98倍 | 1.05倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| リログループ | 179,700円 | +5.0% | -41.0% | 2.73% | 12.87倍 | 3.96倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| メイテックＧＨＤ | 327,900円 | +3.2% | +3.6% | 5.34% | 18.89倍 | 5.19倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 73,600円 | +5.0% | +0.5% | 3.94% | 21.23倍 | 4.95倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
